Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 4.710 | 4.840 | 4.570 | 4.800 | 98,373 | +0.10(+2.13%) |
Oct 30, 2018 | 4.450 | 4.830 | 4.330 | 4.700 | 133,974 | +0.44(+10.33%) |
Oct 29, 2018 | 4.400 | 4.470 | 4.210 | 4.260 | 117,309 | -0.12(-2.74%) |
Oct 26, 2018 | 4.360 | 4.500 | 4.270 | 4.380 | 52,000 | -0.04(-0.90%) |
Oct 25, 2018 | 4.310 | 4.450 | 4.310 | 4.420 | 45,595 | +0.13(+3.03%) |
Oct 24, 2018 | 4.450 | 4.450 | 4.210 | 4.290 | 58,933 | -0.16(-3.60%) |
Oct 23, 2018 | 4.480 | 4.500 | 4.360 | 4.450 | 42,126 | -0.04(-0.89%) |
Oct 22, 2018 | 4.500 | 4.530 | 4.404 | 4.490 | 68,517 | -0.01(-0.22%) |
Oct 19, 2018 | 4.560 | 4.560 | 4.480 | 4.500 | 57,100 | -0.02(-0.44%) |
Oct 18, 2018 | 4.560 | 4.640 | 4.500 | 4.520 | 200,433 | -0.08(-1.74%) |
Oct 17, 2018 | 4.520 | 4.640 | 4.330 | 4.600 | 203,878 | +0.05(+1.10%) |
Oct 16, 2018 | 4.790 | 4.880 | 4.510 | 4.550 | 183,244 | -0.25(-5.21%) |
Oct 15, 2018 | 4.790 | 4.860 | 4.630 | 4.800 | 68,321 | +0.05(+1.05%) |
Oct 12, 2018 | 4.630 | 4.780 | 4.560 | 4.750 | 143,400 | +0.23(+5.09%) |
Oct 11, 2018 | 4.500 | 4.590 | 4.480 | 4.520 | 71,698 | -0.04(-0.88%) |
Oct 10, 2018 | 4.690 | 4.750 | 4.555 | 4.560 | 84,518 | -0.16(-3.39%) |
Oct 09, 2018 | 4.700 | 4.860 | 4.660 | 4.720 | 61,298 | +0.01(+0.21%) |
Oct 08, 2018 | 4.960 | 5.010 | 4.700 | 4.710 | 94,156 | -0.29(-5.80%) |
Oct 05, 2018 | 5.150 | 5.200 | 4.980 | 5.000 | 80,400 | -0.13(-2.53%) |
Oct 04, 2018 | 5.140 | 5.170 | 5.001 | 5.130 | 60,370 | -0.03(-0.58%) |
Oct 03, 2018 | 5.180 | 5.180 | 5.050 | 5.160 | 77,972 | -0.04(-0.77%) |
Oct 02, 2018 | 5.140 | 5.220 | 5.110 | 5.200 | 89,832 | +0.03(+0.58%) |
Oct 01, 2018 | 5.230 | 5.290 | 5.090 | 5.170 | 71,641 | -0.03(-0.58%) |
Sep 28, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 39,900 | +0.05(+0.97%) |
Sep 27, 2018 | 5.200 | 5.350 | 5.150 | 5.150 | 38,970 | -0.05(-0.96%) |
Sep 26, 2018 | 5.250 | 5.250 | 5.150 | 5.200 | 30,666 | +0.00(+0.00%) |
Sep 25, 2018 | 5.100 | 5.250 | 5.070 | 5.200 | 44,496 | +0.05(+0.97%) |
Sep 24, 2018 | 5.100 | 5.150 | 5.000 | 5.150 | 41,257 | +0.10(+1.98%) |
Sep 21, 2018 | 5.000 | 5.150 | 5.000 | 5.050 | 80,700 | -0.05(-0.98%) |
Sep 20, 2018 | 5.150 | 5.250 | 5.100 | 5.100 | 38,294 | -0.05(-0.97%) |
Sep 19, 2018 | 5.000 | 5.200 | 5.000 | 5.150 | 45,754 | +0.15(+3.00%) |
Sep 18, 2018 | 5.100 | 5.200 | 5.000 | 5.000 | 74,840 | -0.15(-2.91%) |
Sep 17, 2018 | 5.200 | 5.400 | 5.100 | 5.150 | 59,609 | -0.05(-0.96%) |
Sep 14, 2018 | 5.300 | 5.350 | 5.175 | 5.200 | 77,900 | -0.10(-1.89%) |
Sep 13, 2018 | 5.200 | 5.550 | 5.200 | 5.300 | 108,835 | +0.15(+2.91%) |
Sep 12, 2018 | 5.300 | 5.300 | 5.150 | 5.150 | 67,771 | -0.10(-1.90%) |
Sep 11, 2018 | 5.250 | 5.420 | 5.150 | 5.250 | 139,365 | -0.05(-0.94%) |
Sep 10, 2018 | 5.550 | 5.550 | 5.250 | 5.300 | 66,954 | -0.15(-2.75%) |
Sep 07, 2018 | 5.650 | 5.680 | 5.450 | 5.450 | 161,700 | -0.20(-3.54%) |
Sep 06, 2018 | 6.050 | 6.100 | 5.650 | 5.650 | 217,297 | -0.38(-6.22%) |
Sep 05, 2018 | 5.950 | 6.055 | 5.900 | 6.025 | 155,687 | +0.08(+1.26%) |
Sep 04, 2018 | 5.800 | 5.950 | 5.750 | 5.950 | 164,048 | +0.17(+3.03%) |
Aug 31, 2018 | 5.775 | 5.775 | 5.775 | 0 | +0.03(+0.43%) | |
Aug 30, 2018 | 5.700 | 5.800 | 5.650 | 5.750 | 71,815 | +0.00(+0.00%) |
Aug 29, 2018 | 5.750 | 5.750 | 5.600 | 5.750 | 116,025 | +0.00(+0.00%) |
Aug 28, 2018 | 5.750 | 5.800 | 5.650 | 5.750 | 85,804 | +0.00(+0.00%) |
Aug 27, 2018 | 5.650 | 5.850 | 5.600 | 5.750 | 114,936 | +0.12(+2.22%) |
Aug 24, 2018 | 5.850 | 5.850 | 5.525 | 5.625 | 162,300 | -0.17(-3.02%) |
Aug 23, 2018 | 6.000 | 6.000 | 5.750 | 5.800 | 140,191 | -0.15(-2.52%) |
Aug 22, 2018 | 5.850 | 6.100 | 5.773 | 5.950 | 423,449 | +0.20(+3.48%) |
Aug 21, 2018 | 5.450 | 6.050 | 5.390 | 5.750 | 1,330,653 | +0.40(+7.48%) |
Aug 20, 2018 | 5.100 | 5.400 | 5.050 | 5.350 | 138,204 | +0.32(+6.47%) |
Aug 17, 2018 | 4.900 | 5.050 | 4.800 | 5.025 | 145,400 | +0.12(+2.55%) |
Aug 16, 2018 | 4.800 | 4.950 | 4.800 | 4.900 | 64,206 | +0.10(+2.08%) |
Aug 15, 2018 | 4.800 | 4.850 | 4.800 | 4.800 | 27,376 | -0.05(-1.03%) |
Aug 14, 2018 | 4.900 | 4.900 | 4.800 | 4.850 | 89,332 | -0.05(-1.02%) |
Aug 13, 2018 | 4.750 | 4.900 | 4.675 | 4.900 | 70,186 | +0.20(+4.26%) |
Aug 10, 2018 | 4.650 | 4.750 | 4.650 | 4.700 | 26,600 | +0.00(+0.00%) |
Aug 09, 2018 | 4.700 | 4.800 | 4.700 | 4.700 | 38,394 | +0.00(+0.00%) |
Aug 08, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 52,657 | -0.05(-1.05%) |
Aug 07, 2018 | 4.750 | 4.850 | 4.750 | 4.750 | 104,447 | +0.00(+0.00%) |
Aug 06, 2018 | 4.800 | 4.850 | 4.700 | 4.750 | 161,632 | +0.00(+0.00%) |
Aug 03, 2018 | 4.800 | 5.000 | 4.750 | 4.750 | 192,800 | -0.10(-2.06%) |
Aug 02, 2018 | 4.600 | 4.900 | 4.600 | 4.850 | 93,707 | +0.20(+4.30%) |